Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.02 -0.45 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.115 7.552 6.927 7.552 86,732 +0.43(+6.07%)
Nov 27, 2009 7.164 7.206 7.090 7.120 36,773 -0.39(-5.20%)
Nov 25, 2009 7.634 7.636 7.407 7.510 12,051 -0.05(-0.72%)
Nov 24, 2009 7.646 7.646 7.499 7.564 51,222 -0.03(-0.39%)
Nov 23, 2009 7.174 7.600 7.174 7.594 64,680 +0.53(+7.58%)
Nov 20, 2009 7.176 7.176 6.998 7.059 36,635 -0.14(-1.90%)
Nov 19, 2009 7.430 7.571 7.176 7.195 30,223 -0.35(-4.59%)
Nov 18, 2009 7.256 7.541 7.216 7.541 27,377 +0.30(+4.17%)
Nov 17, 2009 7.193 7.315 6.922 7.239 60,389 +0.02(+0.26%)
Nov 16, 2009 7.134 7.285 7.111 7.220 33,121 +0.15(+2.14%)
Nov 13, 2009 7.013 7.105 6.933 7.069 20,999 +0.06(+0.81%)
Nov 12, 2009 7.277 7.277 6.925 7.013 42,055 -0.26(-3.63%)
Nov 11, 2009 7.157 7.277 7.038 7.277 25,918 +0.20(+2.79%)
Nov 10, 2009 7.218 7.256 7.017 7.080 14,301 -0.18(-2.43%)
Nov 09, 2009 7.032 7.277 7.032 7.256 31,482 +0.19(+2.64%)
Nov 06, 2009 6.996 7.072 6.981 7.069 45,959 -0.07(-0.97%)
Nov 05, 2009 7.069 7.138 6.980 7.138 34,876 +0.18(+2.59%)
Nov 04, 2009 7.208 7.208 6.922 6.958 59,727 -0.18(-2.56%)
Nov 03, 2009 6.964 7.277 6.954 7.141 56,075 +0.09(+1.25%)
Nov 02, 2009 7.266 7.287 6.943 7.052 21,971 -0.16(-2.27%)
Oct 30, 2009 7.432 7.495 7.105 7.216 145,073 -0.30(-4.04%)
Oct 29, 2009 7.472 7.552 7.399 7.520 54,826 +0.18(+2.52%)
Oct 28, 2009 7.552 7.657 7.336 7.336 46,646 -0.26(-3.40%)
Oct 27, 2009 7.548 7.720 7.548 7.594 25,837 +0.06(+0.84%)
Oct 26, 2009 7.709 7.743 7.531 7.531 24,903 -0.14(-1.86%)
Oct 23, 2009 7.715 7.776 7.673 7.673 39,433 -0.09(-1.16%)
Oct 22, 2009 7.678 8.160 7.636 7.764 79,801 +0.09(+1.18%)
Oct 21, 2009 8.045 8.185 7.657 7.673 49,463 -0.38(-4.71%)
Oct 20, 2009 8.089 8.089 8.043 8.053 8,814 -0.15(-1.82%)
Oct 19, 2009 8.099 8.380 8.099 8.202 27,515 +0.12(+1.51%)
Oct 16, 2009 8.129 8.152 7.929 8.080 48,677 -0.20(-2.38%)
Oct 15, 2009 8.210 8.338 8.065 8.278 44,963 -0.05(-0.60%)
Oct 14, 2009 8.166 8.338 8.166 8.328 21,928 +0.19(+2.35%)
Oct 13, 2009 8.127 8.173 8.064 8.137 23,072 -0.03(-0.36%)
Oct 12, 2009 8.414 8.492 8.135 8.166 17,028 -0.18(-2.19%)
Oct 09, 2009 8.099 8.349 8.026 8.349 37,545 +0.22(+2.68%)
Oct 08, 2009 8.257 8.257 8.129 8.131 10,325 -0.06(-0.72%)
Oct 07, 2009 8.129 8.334 8.127 8.189 15,016 -0.01(-0.15%)
Oct 06, 2009 8.313 8.401 8.097 8.202 32,578 -0.01(-0.08%)
Oct 05, 2009 7.898 8.221 7.837 8.208 48,009 +0.37(+4.74%)
Oct 02, 2009 7.596 7.906 7.554 7.837 52,223 +0.17(+2.22%)
Oct 01, 2009 7.994 8.085 7.667 7.667 75,082 -0.37(-4.57%)
Sep 30, 2009 8.758 8.758 8.034 8.034 55,489 -0.74(-8.44%)
Sep 29, 2009 8.775 8.800 8.747 8.775 6,907 +0.04(+0.43%)
Sep 28, 2009 8.649 8.894 8.502 8.737 37,073 +0.13(+1.54%)
Sep 25, 2009 8.689 8.689 8.538 8.605 18,849 -0.10(-1.13%)
Sep 24, 2009 9.020 9.064 8.703 8.703 31,339 -0.25(-2.83%)
Sep 23, 2009 9.066 9.117 8.833 8.957 33,031 -0.12(-1.27%)
Sep 22, 2009 8.475 9.180 8.445 9.073 52,185 +0.70(+8.40%)
Sep 21, 2009 8.317 8.429 8.223 8.370 55,479 -0.03(-0.32%)
Sep 18, 2009 8.141 8.483 7.917 8.397 108,094 +0.15(+1.86%)
Sep 17, 2009 8.179 8.244 8.179 8.244 11,631 +0.17(+2.09%)
Sep 16, 2009 8.108 8.223 8.075 8.075 14,754 -0.02(-0.22%)
Sep 15, 2009 8.131 8.162 7.919 8.093 13,347 -0.04(-0.44%)
Sep 14, 2009 8.057 8.183 7.904 8.129 64,737 +0.02(+0.26%)
Sep 11, 2009 7.988 8.133 7.950 8.108 15,254 +0.11(+1.42%)
Sep 10, 2009 8.005 8.076 7.929 7.994 23,201 -0.05(-0.57%)
Sep 09, 2009 7.971 8.040 7.711 8.040 58,101 +0.11(+1.40%)
Sep 08, 2009 7.904 7.938 7.780 7.929 45,797 +0.08(+1.07%)
Sep 04, 2009 7.493 7.856 7.447 7.845 42,379 +0.35(+4.64%)
Sep 03, 2009 7.667 7.682 7.424 7.497 57,620 -0.15(-1.92%)
Sep 02, 2009 7.684 7.782 7.562 7.644 22,967 -0.05(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.